Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.30 | 2.86% | 32,200 | -16 | -0.0 |
10
10.80
10.80
|
2 tháng
(2024-07-22) |
-1.55 | -12.55% | 46,900 | -16 | -0.0 |
10
12.35
10.80
|
3 tháng
(2024-06-24) |
0.80 | 8% | 803,100 | -31 | -0.0 |
10
12.35
10.80
|
6 tháng
(2024-03-25) |
1.08 | 11.09% | 891,100 | -231 | -0.0 |
8.88
12.35
10.80
|
12 tháng
(2023-09-26) |
1.36 | 14.35% | 1,353,000 | -92,131 | -1.0 |
8.81
12.35
10.80
|
24 tháng
(2022-10-03) |
2 | 22.72% | 2,092,800 | -130,023 | -3.0 |
6.32
12.35
10.80
|
36 tháng
(2021-10-06) |
0.02 | 0.14% | 5,485,200 | -213,383 | -3.9 |
6.32
12.35
10.80
|
60 tháng
(2019-10-17) |
3.42 | 46.30% | 8,375,760 | -427,243 | -6.3 |
5.78
12.35
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/08/2012 |
2.00
|
3,500 | 2.00 | 2.00 | 1.97 | 3,100 | 0 | 0.0 | |
30/08/2012 |
2.00
|
5,100 | 2.03 | 2.03 | 2.00 | 2,000 | 0 | 0.0 | |
29/08/2012 |
2.03
|
4,590 | 2.03 | 2.03 | 1.92 | 380 | 0 | 0.0 | |
28/08/2012 |
2.03
|
20 | 1.95 | 2.03 | 2.03 | 0 | 0 | 0 | |
27/08/2012 |
1.95
|
3,400 | 2.00 | 2.00 | 1.92 | 400 | 0 | 0.0 | |
24/08/2012 |
2.00
|
18,630 | 1.92 | 2.00 | 1.90 | 15,330 | 0 | 0.1 | |
23/08/2012 |
1.92
|
21,600 | 1.92 | 1.92 | 1.92 | 21,600 | 0 | 0.2 | |
22/08/2012 |
1.92
|
18,320 | 1.95 | 1.95 | 1.92 | 17,750 | 0 | 0.1 | |
21/08/2012 |
1.95
|
16,360 | 2.03 | 2.03 | 1.92 | 13,300 | 0 | 0.1 | |
20/08/2012 |
2.03
|
13,010 | 2.03 | 2.03 | 1.95 | 13,000 | 0 | 0.1 | |
17/08/2012 |
2.03
|
17,020 | 2.03 | 2.03 | 1.95 | 12,640 | 0 | 0.1 | |
16/08/2012 |
2.03
|
3,760 | 1.95 | 2.03 | 1.95 | 3,000 | 0 | 0.0 | |
15/08/2012 |
1.95
|
5,300 | 2.00 | 2.00 | 1.95 | 3,250 | 0 | 0.0 | |
14/08/2012 |
2.00
|
4,410 | 1.97 | 2.00 | 1.95 | 2,490 | 0 | 0.0 | |
13/08/2012 |
1.97
|
850 | 1.95 | 1.97 | 1.97 | 0 | 0 | 0 | |
10/08/2012 |
1.95
|
3,570 | 1.95 | 2.03 | 1.95 | 2,430 | 0 | 0.0 | |
09/08/2012 |
1.95
|
210 | 1.97 | 1.97 | 1.95 | 0 | 0 | 0 | |
08/08/2012 |
1.97
|
2,200 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 | |
07/08/2012 |
1.97
|
10 | 2.03 | 2.03 | 1.97 | 0 | 0 | 0 | |
06/08/2012 |
2.03
|
15,900 | 1.95 | 2.03 | 1.95 | 1,000 | 0 | 0.0 | |
03/08/2012 |
1.95
|
100 | 1.95 | 1.95 | 1.95 | 100 | 0 | 0.0 | |
02/08/2012 |
1.95
|
380 | 1.95 | 1.97 | 1.95 | 280 | 0 | 0.0 | |
01/08/2012 |
1.95
|
7,530 | 1.95 | 1.95 | 1.95 | 7,530 | 0 | 0.1 | |
31/07/2012 |
1.95
|
5,640 | 1.95 | 2.03 | 1.95 | 5,630 | 0 | 0.0 | |
30/07/2012 |
1.95
|
2,010 | 1.97 | 1.97 | 1.95 | 2,010 | 0 | 0.0 | |
27/07/2012 |
1.97
|
16,840 | 2.00 | 2.00 | 1.97 | 15,930 | 0 | 0.1 | |
26/07/2012 |
2.00
|
140 | 1.97 | 2.00 | 1.97 | 0 | 0 | 0 | |
25/07/2012 |
1.97
|
10,860 | 1.97 | 2.00 | 1.97 | 10,810 | 0 | 0.1 | |
24/07/2012 |
1.97
|
13,480 | 1.97 | 1.97 | 1.97 | 13,180 | 0 | 0.1 | |
23/07/2012 |
1.97
|
16,730 | 2.00 | 2.00 | 1.97 | 9,570 | 4,800 | 0.0 | |
20/07/2012 |
2.00
|
9,940 | 2.00 | 2.03 | 1.97 | 0 | 0 | 0 | |
19/07/2012 |
2.00
|
1,630 | 1.95 | 2.03 | 1.95 | 0 | 0 | 0 | |
18/07/2012 |
1.95
|
2,000 | 2.00 | 2.00 | 1.95 | 0 | 0 | 0 | |
17/07/2012 |
2.00
|
1,300 | 2.00 | 2.00 | 1.95 | 0 | 0 | 0 | |
16/07/2012 |
2.00
|
1,210 | 1.92 | 2.00 | 1.92 | 1,200 | 0 | 0.0 | |
13/07/2012 |
1.92
|
8,250 | 1.92 | 1.95 | 1.92 | 0 | 0 | 0 | |
12/07/2012 |
1.92
|
400 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
11/07/2012 |
1.92
|
1,600 | 1.97 | 1.97 | 1.92 | 0 | 0 | 0 | |
10/07/2012 |
1.97
|
0 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 | |
09/07/2012 |
1.97
|
0 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 | |
06/07/2012 |
1.97
|
1,000 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 | |
05/07/2012 |
1.97
|
1,050 | 2.00 | 2.00 | 1.92 | 0 | 0 | 0 | |
04/07/2012 |
2.00
|
1,320 | 1.95 | 2.00 | 1.92 | 0 | 0 | 0 | |
03/07/2012 |
1.95
|
19,220 | 1.97 | 1.97 | 1.92 | 15,450 | 0 | 0.1 | |
02/07/2012 |
1.97
|
600 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 | |
29/06/2012 |
1.97
|
1,000 | 1.95 | 1.97 | 1.97 | 0 | 0 | 0 | |
28/06/2012 |
1.95
|
3,000 | 1.97 | 1.97 | 1.95 | 2,000 | 1,000 | 0.0 | |
27/06/2012 |
1.97
|
16,680 | 1.97 | 1.97 | 1.90 | 14,430 | 0 | 0.1 | |
26/06/2012 |
1.97
|
11,010 | 1.97 | 1.97 | 1.95 | 8,000 | 0 | 0.1 | |
25/06/2012 |
1.97
|
7,660 | 2.03 | 2.03 | 1.97 | 2,700 | 0 | 0.0 | |
22/06/2012 |
2.03
|
8,450 | 2.00 | 2.03 | 2.00 | 7,800 | 0 | 0.1 | |
21/06/2012 |
2.00
|
5,000 | 2.00 | 2.03 | 2.00 | 3,000 | 0 | 0.0 | |
20/06/2012 |
2.00
|
5,170 | 2.03 | 2.03 | 2.00 | 0 | 0 | 0 | |
19/06/2012 |
2.03
|
220 | 2.03 | 2.03 | 2.00 | 0 | 0 | 0 | |
18/06/2012 |
2.03
|
1,140 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
15/06/2012 |
2.03
|
1,720 | 2.03 | 2.03 | 1.95 | 1,310 | 0 | 0.0 | |
14/06/2012 |
2.03
|
390 | 2.03 | 2.03 | 1.97 | 0 | 0 | 0 | |
13/06/2012 |
2.03
|
22,650 | 1.97 | 2.03 | 1.95 | 11,500 | 1,500 | 0.1 | |
12/06/2012 |
1.97
|
12,420 | 1.97 | 1.97 | 1.95 | 10,410 | 0 | 0.1 | |
11/06/2012 |
1.97
|
26,900 | 1.97 | 1.97 | 1.95 | 18,500 | 0 | 0.1 | |
08/06/2012 |
1.97
|
17,740 | 2.00 | 2.00 | 1.97 | 10,500 | 0 | 0.1 | |
07/06/2012 |
2.00
|
7,280 | 1.95 | 2.00 | 1.97 | 1,500 | 0 | 0.0 | |
06/06/2012 |
1.95
|
700 | 1.92 | 1.97 | 1.90 | 550 | 0 | 0.0 | |
05/06/2012 |
1.92
|
5,810 | 1.90 | 1.95 | 1.90 | 0 | 0 | 0 | |
04/06/2012 |
1.90
|
6,940 | 1.97 | 2.03 | 1.90 | 380 | 0 | 0.0 | |
01/06/2012 |
1.97
|
6,320 | 1.90 | 1.97 | 1.90 | 3,000 | 0 | 0.0 | |
31/05/2012 |
1.90
|
22,050 | 1.95 | 2.00 | 1.90 | 21,420 | 0 | 0.2 | |
30/05/2012 |
1.95
|
310 | 1.97 | 2.05 | 1.95 | 0 | 0 | 0 | |
29/05/2012 |
1.97
|
20,970 | 2.05 | 2.05 | 1.95 | 8,000 | 13,700 | -0.0 | |
28/05/2012 |
2.05
|
4,050 | 2.00 | 2.05 | 2.03 | 2,000 | 0 | 0.0 | |
25/05/2012 |
2.00
|
4,800 | 1.92 | 2.00 | 1.95 | 190 | 0 | 0.0 | |
24/05/2012 |
1.92
|
37,090 | 1.92 | 1.92 | 1.87 | 37,080 | 2,170 | 0.3 | |
23/05/2012 |
1.92
|
16,180 | 1.95 | 2.03 | 1.92 | 12,930 | 0 | 0.1 | |
22/05/2012 |
1.95
|
14,260 | 1.97 | 1.97 | 1.92 | 0 | 9,200 | -0.1 | |
21/05/2012 |
1.97
|
7,040 | 1.90 | 1.97 | 1.92 | 0 | 0 | 0 | |
18/05/2012 |
1.90
|
63,840 | 1.97 | 1.97 | 1.90 | 40,500 | 0 | 0.3 | |
17/05/2012 |
1.97
|
26,250 | 1.97 | 2.05 | 1.95 | 0 | 23,130 | -0.2 | |
16/05/2012 |
1.97
|
32,730 | 2.00 | 2.00 | 1.95 | 15,900 | 0 | 0.1 | |
15/05/2012 |
2.00
|
34,100 | 2.10 | 2.10 | 2.00 | 25,200 | 0 | 0.2 | |
14/05/2012 |
2.10
|
35,000 | 2.18 | 2.23 | 2.10 | 23,700 | 0 | 0.2 | |
11/05/2012 |
2.18
|
31,860 | 2.25 | 2.33 | 2.18 | 23,200 | 10 | 0.2 | |
10/05/2012 |
2.25
|
23,000 | 2.23 | 2.33 | 2.23 | 0 | 0 | 0 | |
09/05/2012 |
2.23
|
29,060 | 2.15 | 2.23 | 2.15 | 11,500 | 0 | 0.1 | |
08/05/2012: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
08/05/2012 |
2.15
|
46,470 | 2.13 | 2.23 | 2.03 | 11,700 | 0 | 0.1 | |
07/05/2012 |
2.13
|
85,660 | 2.06 | 2.15 | 2.08 | 10 | 0 | 0.0 | |
04/05/2012 |
2.06
|
48,930 | 2.03 | 2.10 | 2.03 | 0 | 0 | 0 | |
03/05/2012 |
2.03
|
57,630 | 1.98 | 2.08 | 1.94 | 25,500 | 0 | 0.2 | |
02/05/2012 |
1.98
|
14,330 | 1.89 | 1.98 | 1.98 | 0 | 0 | 0 | |
27/04/2012 |
1.89
|
120,150 | 1.82 | 1.89 | 1.89 | 0 | 0 | 0 | |
26/04/2012 |
1.82
|
22,480 | 1.75 | 1.82 | 1.82 | 0 | 0 | 0 | |
25/04/2012 |
1.75
|
38,520 | 1.68 | 1.75 | 1.75 | 0 | 0 | 0 | |
24/04/2012 |
1.68
|
6,850 | 1.70 | 1.70 | 1.65 | 0 | 0 | 0 | |
23/04/2012 |
1.70
|
4,570 | 1.68 | 1.75 | 1.65 | 0 | 0 | 0 | |
20/04/2012 |
1.68
|
17,790 | 1.63 | 1.68 | 1.63 | 13,220 | 0 | 0.1 | |
19/04/2012 |
1.63
|
43,470 | 1.65 | 1.68 | 1.63 | 14,900 | 11,000 | 0.0 | |
18/04/2012 |
1.65
|
17,610 | 1.63 | 1.68 | 1.63 | 0 | 0 | 0 | |
17/04/2012 |
1.63
|
19,230 | 1.61 | 1.63 | 1.58 | 0 | 0 | 0 | |
16/04/2012 |
1.61
|
16,310 | 1.58 | 1.61 | 1.56 | 4,720 | 0 | 0.0 | |
13/04/2012 |
1.58
|
32,340 | 1.58 | 1.61 | 1.56 | 15,600 | 0 | 0.1 | |
12/04/2012 |
1.58
|
26,040 | 1.58 | 1.61 | 1.56 | 9,300 | 0 | 0.1 |